ERJ - Embraer S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ230616C00005000 | 2023-05-10 3:38PM EDT | 5.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERJ230616C00007500 | 2023-04-11 9:34AM EDT | 7.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| ERJ230616C00010000 | 2023-05-19 1:46PM EDT | 10.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERJ230616C00012500 | 2023-05-26 1:15PM EDT | 12.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ERJ230616C00015000 | 2023-05-26 2:31PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ERJ230616C00017500 | 2023-05-22 2:42PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ERJ230616C00020000 | 2023-05-17 1:29PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ERJ230616C00022500 | 2023-03-28 9:59AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 101.56% |
| ERJ230616C00025000 | 2022-08-11 1:19PM EDT | 25.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 6 | 6 | 378.71% |
| ERJ230616C00027500 | 2022-08-11 1:18PM EDT | 27.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 7 | 7 | 405.66% |
| ERJ230616C00030000 | 2022-08-11 1:17PM EDT | 30.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 20 | 26 | 429.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ230616P00005000 | 2022-09-06 12:59PM EDT | 5.00 | 1.30 | 0.10 | 0.40 | 0.00 | - | 7 | 21 | 355.47% |
| ERJ230616P00007500 | 2023-01-17 2:08PM EDT | 7.50 | 0.16 | 0.00 | 0.90 | 0.00 | - | 4 | 18 | 281.64% |
| ERJ230616P00010000 | 2023-05-15 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ERJ230616P00012500 | 2023-05-25 2:59PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ERJ230616P00015000 | 2023-05-25 9:40AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ERJ230616P00017500 | 2023-05-04 2:48PM EDT | 17.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERJ230616P00020000 | 2023-01-03 1:47PM EDT | 20.00 | 9.30 | 6.80 | 7.10 | 0.00 | - | - | 0 | 250.98% |
© 2023 Yahoo. All rights reserved.